Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.33 25.33 24.79 25.01 1,439,780 -0.18(-0.71%)
Feb 25, 2010 25.15 25.24 24.87 25.19 1,143,535 -0.21(-0.83%)
Feb 24, 2010 25.34 25.48 25.22 25.40 896,729 -0.12(-0.47%)
Feb 23, 2010 25.74 25.81 25.16 25.52 1,519,447 -0.22(-0.85%)
Feb 22, 2010 25.96 25.96 25.59 25.74 1,030,037 -0.07(-0.27%)
Feb 19, 2010 25.45 26.01 25.40 25.81 1,871,893 +0.26(+1.02%)
Feb 18, 2010 25.36 25.71 25.26 25.55 1,353,673 +0.23(+0.91%)
Feb 17, 2010 25.67 25.67 25.20 25.32 1,007,522 -0.09(-0.35%)
Feb 16, 2010 24.53 25.44 24.57 25.41 1,746,711 +0.88(+3.59%)
Feb 12, 2010 24.44 24.53 24.53 24.53 957,500 -0.04(-0.16%)
Feb 11, 2010 24.58 24.66 24.20 24.57 972,605 -0.05(-0.20%)
Feb 10, 2010 24.07 25.00 24.03 24.62 1,383,247 +0.46(+1.90%)
Feb 09, 2010 24.14 24.32 23.85 24.16 1,519,775 +0.18(+0.75%)
Feb 08, 2010 24.71 24.71 23.94 23.98 1,497,523 -0.67(-2.72%)
Feb 05, 2010 24.35 24.75 24.05 24.65 1,786,280 +0.35(+1.44%)
Feb 04, 2010 24.51 24.82 23.92 24.30 2,901,740 -0.33(-1.34%)
Feb 03, 2010 25.28 25.29 24.59 24.63 2,671,294 -2.07(-7.75%)
Feb 02, 2010 26.05 26.73 26.00 26.70 2,431,231 +0.81(+3.15%)
Feb 01, 2010 25.44 26.17 25.15 25.89 2,473,903 +0.51(+1.99%)
Jan 29, 2010 25.62 26.06 24.87 25.38 4,941,786 -0.64(-2.46%)
Jan 28, 2010 26.60 26.78 25.78 26.02 1,505,689 -0.48(-1.81%)
Jan 27, 2010 25.59 26.67 25.52 26.50 1,766,248 +0.91(+3.56%)
Jan 26, 2010 25.89 26.09 25.56 25.59 1,116,756 -0.39(-1.50%)
Jan 25, 2010 25.97 26.49 25.83 25.98 1,149,441 +0.24(+0.93%)
Jan 22, 2010 26.91 26.91 25.73 25.74 1,445,964 -1.14(-4.24%)
Jan 21, 2010 27.56 27.66 26.88 26.88 1,024,130 -0.60(-2.18%)
Jan 20, 2010 27.44 27.62 27.21 27.48 655,540 -0.27(-0.97%)
Jan 19, 2010 27.40 27.76 27.25 27.75 607,742 +0.45(+1.65%)
Jan 15, 2010 27.43 27.30 27.30 27.30 726,900 -0.20(-0.73%)
Jan 14, 2010 27.71 27.71 27.30 27.50 504,082 -0.23(-0.83%)
Jan 13, 2010 27.80 27.83 27.59 27.73 477,110 +0.05(+0.18%)
Jan 12, 2010 27.70 27.98 27.59 27.68 649,354 -0.20(-0.72%)
Jan 11, 2010 27.76 27.90 27.60 27.88 816,211 +0.31(+1.12%)
Jan 08, 2010 27.67 27.67 27.32 27.57 877,989 -0.01(-0.04%)
Jan 07, 2010 27.72 27.93 27.49 27.58 1,038,343 -0.23(-0.83%)
Jan 06, 2010 27.94 28.03 27.70 27.81 663,833 -0.20(-0.71%)
Jan 05, 2010 27.97 28.14 27.67 28.01 1,095,769 +0.01(+0.04%)
Jan 04, 2010 27.71 28.03 27.44 28.00 1,388,758 +0.50(+1.82%)
Dec 31, 2009 27.84 27.50 27.50 27.50 773,800 -0.37(-1.33%)
Dec 30, 2009 27.68 27.87 27.56 27.87 501,444 +0.08(+0.29%)
Dec 29, 2009 27.99 28.06 27.72 27.79 754,955 -0.15(-0.54%)
Dec 28, 2009 28.02 28.19 27.87 27.94 432,664 -0.08(-0.29%)
Dec 24, 2009 27.99 28.31 27.81 28.02 281,553 +0.06(+0.21%)
Dec 23, 2009 27.69 28.30 27.68 27.96 1,381,954 +0.27(+0.98%)
Dec 22, 2009 26.97 27.69 26.96 27.69 1,492,029 +1.02(+3.82%)
Dec 21, 2009 26.57 27.11 26.41 26.67 1,256,577 +0.20(+0.76%)
Dec 18, 2009 25.98 26.47 25.98 26.47 2,084,014 +0.71(+2.76%)
Dec 17, 2009 25.58 25.88 25.49 25.76 1,567,064 +0.11(+0.43%)
Dec 16, 2009 25.14 25.73 25.04 25.65 1,149,067 +0.65(+2.60%)
Dec 15, 2009 25.14 25.14 24.87 25.00 1,382,120 -0.22(-0.87%)
Dec 14, 2009 25.23 25.23 25.05 25.22 888,555 -0.14(-0.55%)
Dec 11, 2009 25.40 25.45 25.15 25.36 773,367 +0.03(+0.12%)
Dec 10, 2009 25.43 25.56 25.31 25.33 595,963 +0.05(+0.20%)
Dec 09, 2009 24.94 25.40 24.86 25.28 819,986 +0.32(+1.28%)
Dec 08, 2009 24.92 25.11 24.81 24.96 929,957 -0.05(-0.20%)
Dec 07, 2009 25.67 25.80 24.98 25.01 1,925,095 -0.77(-2.99%)
Dec 04, 2009 26.11 26.15 25.36 25.78 1,195,246 +0.05(+0.19%)
Dec 03, 2009 25.92 26.11 25.67 25.73 1,123,655 -0.05(-0.19%)
Dec 02, 2009 26.00 26.13 25.68 25.78 1,221,393 -0.22(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.